|
CDN ZINC CORP J - [Ticker: CZN.TO] | | Last Trade | 0.12 | Last Trade Time | 2018-09-11 - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.12 | High | 0.14 | Low | 0.12 | Volume | 84,500 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.17 x 0 - 0.18 x 0 | Former Close | 0.12 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CZN.TO quotes from 2000-01-01 to 2024-05-03 | | Date | Volume | Open | High | Low | Close | Time | 2016-03-18 | 122,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2016-03-21 | 323,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2016-04-01 | 473,400 | 0.18 | 0.18 | 0.15 | 0.16 | 00:00:00 | 2016-04-07 | 55,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2016-04-08 | 40,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2016-04-12 | 465,400 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2016-04-13 | 197,500 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2016-04-28 | 526,300 | 0.22 | 0.25 | 0.22 | 0.23 | 00:00:00 | 2016-04-29 | 352,900 | 0.23 | 0.26 | 0.23 | 0.24 | 00:00:00 | 2016-05-02 | 329,400 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2016-05-10 | 252,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2016-05-11 | 387,300 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2016-05-12 | 88,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2016-05-13 | 137,600 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2016-05-25 | 215,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2016-05-26 | 350,600 | 0.19 | 0.21 | 0.18 | 0.21 | 00:00:00 | 2016-06-03 | 1,521,700 | 0.22 | 0.26 | 0.22 | 0.26 | 00:00:00 | 2016-06-07 | 1,625,900 | 0.28 | 0.33 | 0.28 | 0.31 | 00:00:00 | 2016-06-08 | 1,128,700 | 0.32 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2016-06-16 | 1,020,300 | 0.28 | 0.30 | 0.26 | 0.26 | 00:00:00 | 2016-06-17 | 695,100 | 0.27 | 0.30 | 0.27 | 0.29 | 00:00:00 | 2016-06-20 | 629,600 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2016-06-28 | 260,100 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2016-06-29 | 533,100 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2016-06-30 | 394,500 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2016-07-11 | 870,900 | 0.35 | 0.37 | 0.34 | 0.35 | 00:00:00 | 2016-07-12 | 895,300 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2016-07-13 | 230,000 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2016-07-26 | 501,000 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2016-07-27 | 417,800 | 0.34 | 0.36 | 0.32 | 0.34 | 00:00:00 | 2016-07-28 | 136,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2016-08-23 | 198,400 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2016-08-24 | 384,600 | 0.33 | 0.34 | 0.31 | 0.32 | 00:00:00 | 2016-08-30 | 143,600 | 0.33 | 0.34 | 0.31 | 0.31 | 00:00:00 | 2016-08-31 | 255,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2016-09-07 | 212,400 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2016-09-08 | 165,700 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2016-09-12 | 3,937,000 | 0.30 | 0.35 | 0.28 | 0.35 | 00:00:00 | 2016-09-13 | 238,700 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2016-09-14 | 1,479,000 | 0.34 | 0.34 | 0.31 | 0.33 | 00:00:00 | 2016-09-15 | 1,205,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2016-09-16 | 216,900 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2016-09-22 | 465,800 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2016-09-23 | 249,300 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2016-09-27 | 285,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2016-09-28 | 140,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2016-10-04 | 918,600 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2016-10-05 | 171,500 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2016-10-06 | 505,900 | 0.26 | 0.26 | 0.22 | 0.24 | 00:00:00 | 2016-10-07 | 122,900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2016-10-17 | 81,800 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2016-10-24 | 13,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2016-10-31 | 206,300 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2016-11-07 | 965,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2016-11-08 | 224,700 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2016-11-11 | 595,400 | 0.25 | 0.25 | 0.20 | 0.22 | 00:00:00 | 2016-11-21 | 643,100 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2016-11-29 | 653,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | 2016-11-30 | 350,400 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2016-12-01 | 397,900 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2016-12-02 | 301,100 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2016-12-06 | 242,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2016-12-13 | 858,100 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2016-12-14 | 117,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2016-12-15 | 364,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2016-12-16 | 545,600 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2016-12-19 | 228,600 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2016-12-22 | 120,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2016-12-23 | 171,400 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2016-12-28 | 208,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2017-01-10 | 376,000 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2017-01-11 | 143,900 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2017-01-12 | 138,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2017-01-13 | 239,500 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2017-01-16 | 266,200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2017-01-30 | 156,700 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2017-01-31 | 321,800 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2017-02-01 | 78,400 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2017-02-02 | 117,700 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2017-02-06 | 231,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2017-02-07 | 248,900 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2017-02-08 | 200,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2017-02-09 | 97,200 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2017-02-10 | 1,119,300 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2017-02-13 | 1,137,600 | 0.28 | 0.31 | 0.28 | 0.30 | 00:00:00 | 2017-02-14 | 339,200 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2017-02-15 | 274,800 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2017-02-21 | 572,200 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2017-02-22 | 213,900 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2017-02-23 | 373,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2017-02-27 | 191,300 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2017-03-02 | 244,500 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2017-03-03 | 369,400 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2017-03-06 | 262,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2017-03-07 | 330,100 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2017-03-08 | 180,200 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2017-04-03 | 343,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2017-04-10 | 148,300 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2017-04-17 | 156,400 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2017-04-21 | 358,300 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2017-04-27 | 61,700 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2017-04-28 | 281,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2017-05-01 | 104,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2017-05-02 | 170,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2017-05-03 | 104,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2017-05-04 | 482,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2017-05-05 | 177,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2017-05-08 | 195,300 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2017-05-09 | 177,100 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2017-05-10 | 174,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2017-05-11 | 228,800 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2017-05-12 | 151,600 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2017-05-15 | 73,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2017-05-16 | 80,500 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2017-05-17 | 82,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2017-05-18 | 74,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2017-05-19 | 124,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2017-05-23 | 96,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2017-05-24 | 206,100 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2017-05-25 | 343,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2017-05-26 | 210,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|